ＪＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/07/14 | 17.6 | 17.6 | 17.5 | 17.5 | -0.1 | -0.6% | 35,000 |
| 2003/07/11 | 17.5 | 17.6 | 17.5 | 17.6 | +0.1 | +0.6% | 25,000 |
| 2003/07/10 | 17.6 | 17.6 | 17.5 | 17.5 | ±0 | ±0% | 15,000 |
| 2003/07/09 | 17.5 | 17.5 | 17.5 | 17.5 | ±0 | ±0% | 20,000 |
| 2003/07/08 | 17.5 | 17.5 | 17.5 | 17.5 | ±0 | ±0% | 25,000 |
| 2003/07/07 | 17.5 | 17.5 | 17.5 | 17.5 | +0.1 | +0.6% | 20,000 |
| 2003/07/04 | 17.4 | 17.4 | 17.4 | 17.4 | +0.1 | +0.6% | 40,000 |
| 2003/07/03 | 17.2 | 17.4 | 17 | 17.3 | +0.1 | +0.6% | 100,000 |
| 2003/07/02 | 17.6 | 17.6 | 17.2 | 17.2 | -0.4 | -2.3% | 75,000 |
| 2003/07/01 | 18 | 18 | 17.6 | 17.6 | -0.2 | -1.1% | 55,000 |
| 2003/06/30 | 18 | 18 | 17.8 | 17.8 | -0.2 | -1.1% | 90,000 |
| 2003/06/27 | 18.1 | 18.1 | 18 | 18 | ±0 | ±0% | 105,000 |
| 2003/06/26 | 18 | 18.4 | 18 | 18 | ±0 | ±0% | 75,000 |
| 2003/06/25 | 17.8 | 18.2 | 17.8 | 18 | +0.2 | +1.1% | 30,000 |
| 2003/06/24 | 18 | 18.2 | 17.8 | 17.8 | -0.2 | -1.1% | 110,000 |
| 2003/06/23 | 18.2 | 18.2 | 18 | 18 | -0.2 | -1.1% | 80,000 |
| 2003/06/20 | 18.4 | 18.4 | 18.2 | 18.2 | +0.2 | +1.1% | 30,000 |
| 2003/06/19 | 18.3 | 18.3 | 17.8 | 18 | -0.2 | -1.1% | 155,000 |
| 2003/06/18 | 18.4 | 18.4 | 18.2 | 18.2 | -0.6 | -3.2% | 30,000 |
| 2003/06/17 | 18.8 | 18.8 | 18.8 | 18.8 | +0.2 | +1.1% | 15,000 |
| 2003/06/16 | 18.4 | 18.6 | 18.4 | 18.6 | +0.4 | +2.2% | 60,000 |
| 2003/06/13 | 18.2 | 18.2 | 18.2 | 18.2 | ±0 | ±0% | 25,000 |
| 2003/06/12 | 18.7 | 18.7 | 18.2 | 18.2 | -0.5 | -2.7% | 35,000 |
| 2003/06/11 | 18 | 18.7 | 18 | 18.7 | +0.1 | +0.5% | 55,000 |
| 2003/06/10 | 18.6 | 18.6 | 18.6 | 18.6 | +0.4 | +2.2% | 15,000 |
| 2003/06/09 | 18 | 18.2 | 18 | 18.2 | +0.2 | +1.1% | 30,000 |
| 2003/06/06 | 18.2 | 18.2 | 18 | 18 | -0.2 | -1.1% | 95,000 |
| 2003/06/05 | 18.6 | 18.6 | 18 | 18.2 | -0.4 | -2.2% | 25,000 |
| 2003/06/04 | 19 | 19 | 18.4 | 18.6 | -0.4 | -2.1% | 55,000 |
| 2003/06/03 | 18.6 | 19 | 18.6 | 19 | +0.2 | +1.1% | 110,000 |
| 2003/06/02 | 18.7 | 19.4 | 18.4 | 18.8 | +0.9 | +5% | 200,000 |
| 2003/05/30 | 16.6 | 18.3 | 16.6 | 17.9 | +1.6 | +9.8% | 150,000 |
| 2003/05/29 | 17 | 17 | 16.2 | 16.3 | -0.7 | -4.1% | 265,000 |
| 2003/05/28 | 17.7 | 17.7 | 17 | 17 | -0.6 | -3.4% | 145,000 |
| 2003/05/27 | 18 | 18 | 17.6 | 17.6 | -1.1 | -5.9% | 65,000 |
| 2003/05/26 | 18.7 | 18.9 | 18.7 | 18.7 | - | - | 225,000 |
| 2003/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/22 | 18.9 | 19 | 18.4 | 18.4 | -0.2 | -1.1% | 20,000 |
| 2003/05/21 | 18.5 | 18.6 | 18.5 | 18.6 | +0.1 | +0.5% | 15,000 |
| 2003/05/20 | 18.5 | 18.5 | 18.5 | 18.5 | - | - | 35,000 |
| 2003/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/16 | 19.7 | 19.7 | 19.2 | 19.2 | -0.4 | -2% | 45,000 |
| 2003/05/15 | 20.4 | 20.6 | 19.6 | 19.6 | ±0 | ±0% | 30,000 |
| 2003/05/14 | 19 | 19.6 | 19 | 19.6 | +0.8 | +4.3% | 65,000 |
| 2003/05/13 | 19 | 19.2 | 18.8 | 18.8 | +0.4 | +2.2% | 85,000 |
| 2003/05/12 | 18.4 | 19 | 18.4 | 18.4 | ±0 | ±0% | 20,000 |
| 2003/05/09 | 18.2 | 18.4 | 18.2 | 18.4 | +0.4 | +2.2% | 15,000 |
| 2003/05/08 | 18 | 18 | 18 | 18 | ±0 | ±0% | 10,000 |
| 2003/05/07 | 18 | 18 | 17.8 | 18 | - | - | 20,000 |
| 2003/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
5401～
5450
件表示中 / 5587件
類似銘柄と比較する
現在ご覧いただいている「ＪＰＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＰＨＤ | 54,900円 | +1.8% | -2.6% | 2.19% | 12.55倍 | 2.41倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＬＩＴＡＬＩＣＯ | 139,400円 | +9.9% | +15.3% | 0.79% | 19.82倍 | 3.97倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| 早稲アカ | 259,400円 | +7.5% | +3.6% | 1.93% | 18.52倍 | 3.16倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| 三協フロン | 203,800円 | -1.1% | -2.1% | 4.17% | 8.55倍 | 0.93倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ぴ あ | 304,000円 | +3.6% | +34.6% | 0.33% | 20.24倍 | 6.43倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
市場注目の銘柄
チャート関連のコラム
